Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzly Discoveries Inc (OP: GZDIF )

0.0205 -0.0005 (-2.38%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.0227 0.0300 0.0225 0.0235 390,442 +0.00(+3.98%)
Dec 28, 2023 0.0226 0.0226 0.0226 0.0226 2,500 -0.00(-0.44%)
Dec 27, 2023 0.0231 0.0231 0.0227 0.0227 290,030 -0.00(-10.98%)
Dec 26, 2023 0.0279 0.0279 0.0255 0.0255 14,100 -0.00(-15.28%)
Dec 22, 2023 0.0278 0.0301 0.0278 0.0301 21,000 +0.00(+0.33%)
Dec 21, 2023 0.0388 0.0388 0.0300 0.0300 5,633 -0.00(-11.24%)
Dec 19, 2023 0.0338 0 -0.00(-3.43%)
Dec 18, 2023 0.0300 0.0350 0.0292 0.0350 21,089 +0.01(+23.67%)
Dec 15, 2023 0.0283 0.0283 0.0283 0.0283 10,000 +0.00(+1.07%)
Dec 14, 2023 0.0280 0.0280 0.0280 0.0280 3,200 +0.00(+12.00%)
Dec 13, 2023 0.0260 0.0280 0.0250 0.0250 320,000 -0.00(-10.71%)
Dec 12, 2023 0.0300 0.0300 0.0255 0.0280 6,200 +0.01(+21.74%)
Dec 08, 2023 0.0230 0 -0.00(-16.97%)
Dec 07, 2023 0.0250 0.0277 0.0250 0.0277 484,751 +0.00(+10.80%)
Dec 06, 2023 0.0230 0.0250 0.0225 0.0250 29,865 +0.00(+8.70%)
Dec 05, 2023 0.0300 0.0300 0.0230 0.0230 41,933 -0.01(-23.33%)
Dec 04, 2023 0.0259 0.0300 0.0230 0.0300 164,700 +0.00(+15.38%)
Dec 01, 2023 0.0300 0.0300 0.0260 0.0260 127,500 -0.00(-7.14%)
Nov 29, 2023 0.0280 0 +0.00(+12.00%)
Nov 28, 2023 0.0283 0.0284 0.0230 0.0250 145,837 -0.01(-19.35%)
Nov 27, 2023 0.0310 0.0310 0.0257 0.0310 343,493 +0.00(+0.00%)
Nov 24, 2023 0.0310 0.0310 0.0310 0.0310 5,000 +0.00(+3.33%)
Nov 22, 2023 0.0291 0.0300 0.0290 0.0300 57,000 -0.00(-3.23%)
Nov 21, 2023 0.0310 0.0310 0.0310 0.0310 15,000 +0.00(+7.64%)
Nov 20, 2023 0.0299 0.0310 0.0288 0.0288 14,056 +0.00(+1.05%)
Nov 17, 2023 0.0292 0.0300 0.0255 0.0285 94,650 -0.00(-2.73%)
Nov 16, 2023 0.0284 0.0320 0.0283 0.0293 21,000 -0.00(-4.87%)
Nov 15, 2023 0.0329 0.0329 0.0287 0.0308 105,200 +0.00(+6.21%)
Nov 14, 2023 0.0328 0.0376 0.0256 0.0290 480,401 -0.00(-13.95%)
Nov 13, 2023 0.0325 0.0337 0.0300 0.0337 130,000 +0.00(+3.69%)
Nov 10, 2023 0.0348 0.0380 0.0325 0.0325 165,596 -0.00(-1.52%)
Nov 09, 2023 0.0330 0.0365 0.0330 0.0330 120,870 +0.00(+0.00%)
Nov 08, 2023 0.0330 0.0330 0.0330 0.0330 2,000 -0.00(-8.08%)
Nov 07, 2023 0.0359 0.0359 0.0359 0.0359 1,000 +0.00(+8.79%)
Nov 06, 2023 0.0330 0.0330 0.0330 0.0330 19,000 -0.01(-17.50%)
Nov 02, 2023 0.0400 0 +0.01(+16.28%)
Nov 01, 2023 0.0370 0.0370 0.0330 0.0344 161,072 -0.00(-9.47%)
Oct 31, 2023 0.0380 0.0380 0.0370 0.0380 5,200 +0.00(+5.56%)
Oct 30, 2023 0.0380 0.0380 0.0360 0.0360 2,840 -0.00(-1.37%)
Oct 27, 2023 0.0365 0.0365 0.0365 0.0365 300 -0.00(-3.95%)
Oct 26, 2023 0.0380 0.0380 0.0362 0.0380 2,263 +0.00(+8.57%)
Oct 25, 2023 0.0367 0.0380 0.0350 0.0350 85,500 +0.00(+2.94%)
Oct 24, 2023 0.0400 0.0402 0.0340 0.0340 481,081 -0.01(-19.05%)
Oct 23, 2023 0.0400 0.0460 0.0384 0.0420 21,900 -0.01(-16.00%)
Oct 20, 2023 0.0398 0.0500 0.0398 0.0500 15,000 +0.01(+30.89%)
Oct 18, 2023 0.0382 0 -0.01(-15.11%)
Oct 17, 2023 0.0430 0.0469 0.0397 0.0450 69,345 -0.00(-5.46%)
Oct 13, 2023 0.0476 0 -0.00(-2.86%)
Oct 12, 2023 0.0490 0.0490 0.0490 0.0490 1,600 +0.00(+10.86%)
Oct 11, 2023 0.0475 0.0540 0.0442 0.0442 99,000 +0.00(+6.76%)
Oct 10, 2023 0.0414 0.0414 0.0414 0.0414 3,000 -0.01(-17.20%)
Oct 09, 2023 0.0594 0.0594 0.0392 0.0500 61,000 -0.00(-8.93%)
Oct 06, 2023 0.0437 0.0549 0.0437 0.0549 117,002 +0.00(+7.65%)
Oct 04, 2023 0.0510 0 +0.00(+2.00%)
Oct 03, 2023 0.0585 0.0585 0.0500 0.0500 36,597 +0.00(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.